PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.528 1.566 1.519 1.565 173,309 +0.01(+0.42%)
Aug 28, 2009 1.572 1.574 1.544 1.559 73,214 -0.01(-0.56%)
Aug 27, 2009 1.546 1.609 1.533 1.568 131,304 +0.01(+0.70%)
Aug 26, 2009 1.546 1.583 1.537 1.557 242,268 +0.02(+1.28%)
Aug 25, 2009 1.528 1.548 1.516 1.537 64,138 +0.02(+1.32%)
Aug 24, 2009 1.509 1.530 1.487 1.517 73,040 +0.01(+0.56%)
Aug 21, 2009 1.491 1.513 1.491 1.509 46,474 +0.03(+2.23%)
Aug 20, 2009 1.469 1.506 1.454 1.476 52,499 +0.01(+0.45%)
Aug 19, 2009 1.454 1.473 1.432 1.469 83,411 +0.02(+1.21%)
Aug 18, 2009 1.465 1.478 1.447 1.452 104,072 +0.00(+0.28%)
Aug 17, 2009 1.530 1.530 1.445 1.447 296,176 -0.10(-6.23%)
Aug 14, 2009 1.548 1.570 1.535 1.544 179,407 -0.00(-0.07%)
Aug 13, 2009 1.535 1.559 1.535 1.545 72,288 +0.01(+0.64%)
Aug 12, 2009 1.533 1.559 1.533 1.535 95,593 -0.01(-0.85%)
Aug 11, 2009 1.524 1.548 1.524 1.548 136,891 +0.01(+0.57%)
Aug 10, 2009 1.509 1.539 1.498 1.539 144,650 +0.04(+2.60%)
Aug 07, 2009 1.507 1.526 1.498 1.500 150,274 +0.00(+0.00%)
Aug 06, 2009 1.507 1.515 1.498 1.500 34,201 -0.01(-0.72%)
Aug 05, 2009 1.528 1.528 1.510 1.511 80,319 -0.01(-0.71%)
Aug 04, 2009 1.476 1.524 1.476 1.522 146,695 +0.05(+3.70%)
Aug 03, 2009 1.461 1.474 1.381 1.468 136,354 +0.02(+1.65%)
Jul 31, 2009 1.433 1.461 1.432 1.444 42,930 +0.01(+0.76%)
Jul 30, 2009 1.431 1.455 1.424 1.433 127,114 +0.01(+0.84%)
Jul 29, 2009 1.411 1.439 1.389 1.421 67,159 +0.02(+1.32%)
Jul 28, 2009 1.409 1.420 1.402 1.402 48,987 +0.00(+0.00%)
Jul 27, 2009 1.392 1.420 1.392 1.402 52,096 -0.00(-0.31%)
Jul 24, 2009 1.411 1.422 1.370 1.407 157,704 -0.00(-0.16%)
Jul 23, 2009 1.418 1.455 1.405 1.409 108,269 -0.01(-0.61%)
Jul 22, 2009 1.396 1.418 1.389 1.418 129,389 +0.02(+1.24%)
Jul 21, 2009 1.387 1.424 1.383 1.400 190,924 +0.01(+0.62%)
Jul 20, 2009 1.402 1.422 1.389 1.392 234,748 -0.01(-0.77%)
Jul 17, 2009 1.422 1.422 1.400 1.402 89,854 -0.03(-2.03%)
Jul 16, 2009 1.418 1.439 1.396 1.432 85,427 +0.01(+0.37%)
Jul 15, 2009 1.413 1.463 1.392 1.426 97,905 +0.00(+0.15%)
Jul 14, 2009 1.439 1.465 1.398 1.424 140,145 -0.02(-1.20%)
Jul 13, 2009 1.442 1.465 1.396 1.442 111,471 -0.01(-0.90%)
Jul 10, 2009 1.400 1.470 1.370 1.455 213,946 +0.05(+3.88%)
Jul 09, 2009 1.368 1.405 1.361 1.400 131,508 +0.02(+1.73%)
Jul 08, 2009 1.394 1.396 1.364 1.376 112,916 -0.02(-1.69%)
Jul 07, 2009 1.430 1.432 1.398 1.400 140,961 -0.05(-3.26%)
Jul 06, 2009 1.398 1.471 1.383 1.447 323,091 +0.07(+5.15%)
Jul 02, 2009 1.359 1.376 1.342 1.376 67,593 +0.01(+0.94%)
Jul 01, 2009 1.333 1.368 1.321 1.364 75,319 +0.03(+2.42%)
Jun 30, 2009 1.321 1.331 1.303 1.331 34,774 +0.00(+0.00%)
Jun 29, 2009 1.321 1.331 1.310 1.331 86,715 +0.01(+0.49%)
Jun 26, 2009 1.301 1.327 1.301 1.325 80,200 +0.03(+2.49%)
Jun 25, 2009 1.288 1.299 1.288 1.293 124,763 +0.00(+0.17%)
Jun 24, 2009 1.293 1.303 1.288 1.290 54,511 -0.01(-0.99%)
Jun 23, 2009 1.271 1.312 1.271 1.303 75,161 +0.03(+2.53%)
Jun 22, 2009 1.265 1.284 1.252 1.271 85,770 -0.02(-1.50%)
Jun 19, 2009 1.282 1.325 1.269 1.290 143,113 -0.01(-0.66%)
Jun 18, 2009 1.290 1.308 1.288 1.299 54,548 +0.01(+0.83%)
Jun 17, 2009 1.278 1.325 1.278 1.288 125,402 +0.01(+0.50%)
Jun 16, 2009 1.293 1.308 1.282 1.282 147,360 -0.02(-1.65%)
Jun 15, 2009 1.310 1.310 1.293 1.303 71,328 -0.01(-0.98%)
Jun 12, 2009 1.321 1.331 1.293 1.316 59,066 -0.02(-1.13%)
Jun 11, 2009 1.340 1.353 1.331 1.331 74,485 -0.02(-1.43%)
Jun 10, 2009 1.353 1.374 1.342 1.351 107,579 -0.00(-0.32%)
Jun 09, 2009 1.353 1.370 1.353 1.355 160,456 +0.02(+1.28%)
Jun 08, 2009 1.344 1.353 1.308 1.338 145,427 -0.02(-1.69%)
Jun 05, 2009 1.346 1.365 1.344 1.361 113,021 -0.00(-0.34%)
Jun 04, 2009 1.363 1.378 1.344 1.365 88,579 -0.01(-0.62%)
Jun 03, 2009 1.317 1.412 1.317 1.374 197,937 +0.05(+3.52%)
Jun 02, 2009 1.295 1.336 1.293 1.327 112,480 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.